Options Chain for INTEL CORP COM (INTC) - $43.87 as of 3/23/2026 2:11:08 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 18.15 | 19.45 | 18.80 | 19.64 | -3.29 | -14.35% | 0.75 | 2 | 5 | 2.26 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 30.00 | 14.00 | 14.35 | 14.18 | 14.10 | +0.10 | +0.72% | 0.47 | 8 | 46 | 1.50 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 34.00 | 10.00 | 10.55 | 10.28 | 9.95 | -0.15 | -1.49% | 0.30 | 11 | 6 | 1.28 | 0.99 | 0.01 | -0.01 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 35.00 | 9.05 | 9.65 | 9.35 | 9.47 | +0.33 | +3.62% | 0.27 | 4 | 335 | 1.24 | 0.98 | 0.01 | -0.02 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 35.50 | 8.55 | 8.90 | 8.73 | 8.65 | % | 0.25 | 2 | 0 | 0.82 | 0.98 | 0.01 | -0.02 | 3/23/2026 | 3/23/2026 3:59:58 PM EST | |
| 36.00 | 8.05 | 8.35 | 8.20 | 8.32 | -0.33 | -3.82% | 0.23 | 11 | 6 | 0.74 | 0.97 | 0.01 | -0.03 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 36.50 | 7.65 | 7.90 | 7.78 | 7.77 | % | 0.21 | 24 | 0 | 0.81 | 0.96 | 0.02 | -0.03 | 3/23/2026 | 3/23/2026 3:59:58 PM EST | |
| 37.00 | 7.15 | 7.35 | 7.25 | 7.27 | -0.17 | -2.29% | 0.20 | 17 | 19 | 0.70 | 0.94 | 0.02 | -0.03 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 37.50 | 6.55 | 7.15 | 6.85 | % | 0.18 | 0 | 0 | 0.75 | 0.93 | 0.03 | -0.04 | 3/23/2026 3:59:58 PM EST | |||
| 38.00 | 6.20 | 6.55 | 6.38 | 6.65 | +0.21 | +3.27% | 0.17 | 23 | 168 | 0.75 | 0.91 | 0.03 | -0.05 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 38.50 | 5.80 | 6.10 | 5.95 | 5.92 | % | 0.15 | 22 | 0 | 0.76 | 0.90 | 0.04 | -0.05 | 3/23/2026 | 3/23/2026 3:59:58 PM EST | |
| 39.00 | 5.35 | 5.60 | 5.48 | 5.60 | +0.08 | +1.45% | 0.14 | 8 | 85 | 0.72 | 0.88 | 0.04 | -0.06 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 39.50 | 4.90 | 5.40 | 5.15 | 5.19 | % | 0.13 | 13 | 0 | 0.77 | 0.85 | 0.05 | -0.06 | 3/23/2026 | 3/23/2026 3:59:58 PM EST | |
| 40.00 | 4.50 | 4.85 | 4.68 | 4.85 | +0.30 | +6.60% | 0.12 | 10 | 130 | 0.72 | 0.83 | 0.05 | -0.07 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 40.50 | 4.05 | 4.60 | 4.33 | 4.28 | -0.22 | -4.89% | 0.11 | 9 | 8 | 0.73 | 0.80 | 0.06 | -0.07 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 41.00 | 3.70 | 4.00 | 3.85 | 5.42 | 0.00 | 0.00% | 0.09 | 0 | 30 | 0.69 | 0.76 | 0.06 | -0.08 | 3/20/2026 | 3/23/2026 3:59:58 PM EST |
| 41.50 | 3.35 | 3.60 | 3.48 | 3.43 | -0.22 | -6.03% | 0.08 | 27 | 24 | 0.68 | 0.73 | 0.07 | -0.08 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 42.00 | 3.00 | 3.25 | 3.13 | 3.30 | +0.10 | +3.13% | 0.07 | 17 | 119 | 0.67 | 0.69 | 0.07 | -0.09 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 42.50 | 2.68 | 2.83 | 2.76 | 2.85 | -0.05 | -1.73% | 0.06 | 5 | 60 | 0.65 | 0.65 | 0.08 | -0.09 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 43.00 | 2.36 | 2.54 | 2.45 | 2.56 | -0.17 | -6.23% | 0.06 | 218 | 136 | 0.65 | 0.61 | 0.08 | -0.09 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 43.50 | 2.07 | 2.23 | 2.15 | 2.16 | -0.24 | -10.00% | 0.05 | 73 | 29 | 0.64 | 0.57 | 0.09 | -0.10 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 44.00 | 1.82 | 1.91 | 1.87 | 1.90 | -0.23 | -10.80% | 0.04 | 1,402 | 312 | 0.63 | 0.53 | 0.09 | -0.10 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 44.50 | 1.59 | 1.65 | 1.62 | 1.62 | -0.28 | -14.74% | 0.04 | 496 | 200 | 0.62 | 0.48 | 0.09 | -0.10 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 45.00 | 1.39 | 1.46 | 1.43 | 1.43 | -0.21 | -12.81% | 0.03 | 1,524 | 1,878 | 0.63 | 0.44 | 0.09 | -0.09 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 45.50 | 1.18 | 1.28 | 1.23 | 1.17 | -0.23 | -16.43% | 0.03 | 312 | 147 | 0.63 | 0.40 | 0.09 | -0.09 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 46.00 | 1.01 | 1.08 | 1.05 | 1.09 | -0.18 | -14.18% | 0.02 | 753 | 1,109 | 0.62 | 0.36 | 0.08 | -0.09 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 46.50 | 0.86 | 0.95 | 0.91 | 0.94 | -0.11 | -10.48% | 0.02 | 352 | 333 | 0.63 | 0.32 | 0.08 | -0.08 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 47.00 | 0.72 | 0.76 | 0.74 | 0.76 | -0.24 | -24.00% | 0.02 | 9,688 | 1,475 | 0.61 | 0.28 | 0.08 | -0.08 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 47.50 | 0.60 | 0.68 | 0.64 | 0.67 | -0.12 | -15.19% | 0.01 | 247 | 169 | 0.62 | 0.25 | 0.07 | -0.07 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 48.00 | 0.50 | 0.54 | 0.52 | 0.56 | -0.24 | -30.00% | 0.01 | 1,653 | 871 | 0.61 | 0.22 | 0.07 | -0.07 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 48.50 | 0.42 | 0.48 | 0.45 | 0.46 | -0.24 | -34.29% | 0.01 | 720 | 5,301 | 0.62 | 0.19 | 0.06 | -0.06 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 49.00 | 0.35 | 0.41 | 0.38 | 0.37 | -0.21 | -36.21% | 0.01 | 454 | 1,564 | 0.62 | 0.16 | 0.06 | -0.06 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 49.50 | 0.29 | 0.34 | 0.32 | 0.33 | -0.18 | -35.30% | 0.01 | 96 | 114 | 0.62 | 0.14 | 0.05 | -0.05 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 50.00 | 0.24 | 0.28 | 0.26 | 0.27 | -0.18 | -40.00% | 0.01 | 1,752 | 5,273 | 0.62 | 0.12 | 0.05 | -0.05 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 51.00 | 0.15 | 0.20 | 0.18 | 0.17 | -0.15 | -46.88% | 0.00 | 2,257 | 1,314 | 0.62 | 0.09 | 0.04 | -0.04 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 52.00 | 0.09 | 0.14 | 0.12 | 0.12 | -0.13 | -52.00% | 0.00 | 175 | 5,871 | 0.62 | 0.06 | 0.03 | -0.03 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 53.00 | 0.05 | 0.12 | 0.09 | 0.07 | -0.12 | -63.16% | 0.00 | 111 | 569 | 0.63 | 0.04 | 0.02 | -0.02 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 54.00 | 0.06 | 0.10 | 0.08 | 0.08 | -0.10 | -55.56% | 0.00 | 143 | 639 | 0.68 | 0.03 | 0.01 | -0.02 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 55.00 | 0.01 | 0.09 | 0.05 | 0.07 | -0.04 | -36.37% | 0.00 | 62 | 4,331 | 0.65 | 0.02 | 0.01 | -0.01 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 56.00 | 0.01 | 0.26 | 0.14 | 0.06 | -0.05 | -45.46% | 0.00 | 1,982 | 5,492 | 0.79 | 0.01 | 0.01 | -0.01 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 57.00 | 0.00 | 0.04 | 0.02 | 0.04 | -0.05 | -55.56% | 0.00 | 393 | 164 | 0.74 | 0.01 | 0.00 | -0.01 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 58.00 | 0.01 | 0.04 | 0.03 | 0.04 | -0.18 | -81.82% | 0.00 | 4 | 40 | 0.72 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 60.00 | 0.01 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 65 | 1,362 | 0.81 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 133 | 93 | 0.89 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 70.00 | 0.00 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.04 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.43 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/23/2026 3:59:58 PM EST |
| 30.00 | 0.02 | 0.06 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 10 | 1,578 | 1.09 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 34.00 | 0.03 | 0.10 | 0.07 | 0.07 | -0.05 | -41.67% | 0.00 | 129 | 83 | 0.83 | -0.01 | 0.01 | -0.01 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 35.00 | 0.06 | 0.10 | 0.08 | 0.10 | -0.08 | -44.45% | 0.00 | 899 | 688 | 0.79 | -0.02 | 0.01 | -0.02 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 35.50 | 0.00 | 0.51 | 0.26 | 0.15 | % | 0.01 | 1 | 0 | 1.18 | -0.02 | 0.01 | -0.02 | 3/23/2026 | 3/23/2026 3:59:58 PM EST | |
| 36.00 | 0.07 | 0.32 | 0.20 | 0.14 | -0.08 | -36.37% | 0.01 | 544 | 432 | 0.83 | -0.03 | 0.01 | -0.03 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 36.50 | 0.00 | 1.03 | 0.52 | % | 0.01 | 0 | 0 | 1.38 | -0.04 | 0.02 | -0.03 | 3/23/2026 3:59:58 PM EST | |||
| 37.00 | 0.12 | 0.19 | 0.16 | 0.18 | -0.13 | -41.94% | 0.00 | 2,832 | 581 | 0.72 | -0.06 | 0.02 | -0.03 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 37.50 | 0.12 | 0.26 | 0.19 | % | 0.01 | 0 | 0 | 0.71 | -0.07 | 0.03 | -0.04 | 3/23/2026 3:59:58 PM EST | |||
| 38.00 | 0.23 | 0.26 | 0.25 | 0.27 | -0.14 | -34.15% | 0.01 | 129 | 834 | 0.72 | -0.09 | 0.03 | -0.05 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 38.50 | 0.25 | 0.34 | 0.30 | 0.28 | % | 0.01 | 2 | 0 | 0.71 | -0.10 | 0.04 | -0.05 | 3/23/2026 | 3/23/2026 3:59:58 PM EST | |
| 39.00 | 0.35 | 0.38 | 0.37 | 0.36 | -0.19 | -34.55% | 0.01 | 120 | 4,570 | 0.71 | -0.12 | 0.04 | -0.06 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 39.50 | 0.38 | 0.43 | 0.41 | 0.41 | % | 0.01 | 3,318 | 0 | 0.68 | -0.15 | 0.05 | -0.06 | 3/23/2026 | 3/23/2026 3:59:58 PM EST | |
| 40.00 | 0.47 | 0.53 | 0.50 | 0.50 | -0.22 | -30.56% | 0.01 | 188 | 3,298 | 0.68 | -0.17 | 0.05 | -0.07 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 40.50 | 0.58 | 0.62 | 0.60 | 0.63 | -0.22 | -25.89% | 0.01 | 39 | 724 | 0.67 | -0.20 | 0.06 | -0.07 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 41.00 | 0.66 | 0.75 | 0.71 | 0.71 | -0.26 | -26.81% | 0.02 | 189 | 1,125 | 0.66 | -0.24 | 0.06 | -0.08 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 41.50 | 0.81 | 0.86 | 0.84 | 0.82 | -0.33 | -28.70% | 0.02 | 1,629 | 867 | 0.65 | -0.27 | 0.07 | -0.08 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 42.00 | 0.91 | 1.00 | 0.96 | 0.92 | -0.39 | -29.78% | 0.02 | 304 | 2,969 | 0.64 | -0.31 | 0.07 | -0.09 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 42.50 | 1.11 | 1.17 | 1.14 | 1.13 | -0.36 | -24.17% | 0.03 | 102 | 133 | 0.64 | -0.35 | 0.08 | -0.09 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 43.00 | 1.29 | 1.35 | 1.32 | 1.31 | -0.30 | -18.64% | 0.03 | 116 | 1,765 | 0.63 | -0.39 | 0.08 | -0.09 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 43.50 | 1.41 | 1.60 | 1.51 | 1.51 | -0.37 | -19.69% | 0.03 | 82 | 434 | 0.62 | -0.43 | 0.09 | -0.10 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 44.00 | 1.75 | 1.82 | 1.79 | 1.78 | -0.32 | -15.24% | 0.04 | 358 | 467 | 0.63 | -0.47 | 0.09 | -0.10 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 44.50 | 1.98 | 2.08 | 2.03 | 1.96 | -0.40 | -16.95% | 0.05 | 143 | 115 | 0.62 | -0.52 | 0.09 | -0.10 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 45.00 | 2.21 | 2.36 | 2.29 | 2.25 | -0.42 | -15.73% | 0.05 | 234 | 2,454 | 0.61 | -0.56 | 0.09 | -0.09 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 45.50 | 2.57 | 2.67 | 2.62 | 2.47 | -0.47 | -15.99% | 0.06 | 63 | 48 | 0.62 | -0.60 | 0.09 | -0.09 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 46.00 | 2.90 | 3.05 | 2.98 | 2.87 | -0.54 | -15.84% | 0.06 | 29 | 660 | 0.63 | -0.64 | 0.08 | -0.09 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 46.50 | 3.10 | 3.40 | 3.25 | 3.14 | -0.62 | -16.49% | 0.07 | 1 | 20 | 0.60 | -0.68 | 0.08 | -0.08 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 47.00 | 3.60 | 3.90 | 3.75 | 3.47 | -0.48 | -12.16% | 0.08 | 137 | 311 | 0.65 | -0.72 | 0.08 | -0.08 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 47.50 | 3.90 | 4.30 | 4.10 | 3.52 | -0.27 | -7.13% | 0.09 | 1 | 26 | 0.63 | -0.75 | 0.07 | -0.07 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 48.00 | 4.25 | 4.60 | 4.43 | 4.33 | -0.27 | -5.87% | 0.09 | 36 | 219 | 0.60 | -0.78 | 0.07 | -0.07 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 48.50 | 4.20 | 4.95 | 4.58 | 4.95 | +0.53 | +12.00% | 0.09 | 62 | 11 | 0.66 | -0.81 | 0.06 | -0.06 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 49.00 | 5.00 | 5.50 | 5.25 | 5.30 | -0.29 | -5.19% | 0.11 | 1 | 37 | 0.56 | -0.84 | 0.06 | -0.06 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 49.50 | 5.45 | 5.85 | 5.65 | 5.45 | % | 0.11 | 8 | 0 | 0.52 | -0.86 | 0.05 | -0.05 | 3/23/2026 | 3/23/2026 3:59:58 PM EST | |
| 50.00 | 5.80 | 6.35 | 6.08 | 5.92 | -0.47 | -7.36% | 0.12 | 14 | 133 | 0.99 | -0.88 | 0.05 | -0.05 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 51.00 | 6.75 | 7.20 | 6.98 | 6.92 | -0.05 | -0.72% | 0.14 | 7 | 20 | 0.74 | -0.91 | 0.04 | -0.04 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 52.00 | 7.50 | 8.15 | 7.83 | 7.75 | +0.74 | +10.56% | 0.15 | 2 | 69 | 0.77 | -0.94 | 0.03 | -0.03 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 53.00 | 8.40 | 9.85 | 9.13 | 8.67 | -0.03 | -0.35% | 0.17 | 6 | 54 | 1.23 | -0.96 | 0.02 | -0.02 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 54.00 | 9.30 | 10.30 | 9.80 | 9.67 | % | 0.18 | 5 | 0 | 1.31 | -0.97 | 0.01 | -0.02 | 3/23/2026 | 3/23/2026 3:59:58 PM EST | |
| 55.00 | 10.65 | 11.10 | 10.88 | 10.12 | 0.00 | 0.00% | 0.20 | 0 | 104 | 0.85 | -0.98 | 0.01 | -0.01 | 3/19/2026 | 3/23/2026 3:59:58 PM EST |
| 56.00 | 11.65 | 12.10 | 11.88 | 11.00 | 0.00 | 0.00% | 0.21 | 0 | 3 | 0.90 | -0.99 | 0.01 | -0.01 | 3/19/2026 | 3/23/2026 3:59:58 PM EST |
| 57.00 | 12.60 | 13.15 | 12.88 | 13.01 | 0.00 | 0.00% | 0.23 | 0 | 5 | 0.88 | -0.99 | 0.00 | -0.01 | 3/17/2026 | 3/23/2026 3:59:58 PM EST |
| 58.00 | 13.65 | 14.15 | 13.90 | 14.12 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 3/17/2026 | 3/23/2026 3:59:58 PM EST |
| 60.00 | 15.70 | 16.40 | 16.05 | 13.20 | 0.00 | 0.00% | 0.27 | 0 | 57 | 1.02 | -1.00 | 0.00 | 0.00 | 3/10/2026 | 3/23/2026 3:59:58 PM EST |
| 65.00 | 19.80 | 21.55 | 20.68 | % | 0.32 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:58 PM EST | |||
| 70.00 | 24.10 | 27.25 | 25.68 | 25.91 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 3/17/2026 | 3/23/2026 3:59:58 PM EST |